Quotes

Quotes : Closed - Wednesday, 17 October, 2018
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
536,664 2,804,823 1311.64 -4.27 -0.32 % 5 4 3 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.655 115,000 0.665 332,000 0.660 -0.010 0.665 0.665 0.660 218,796
Al Salam Bank - Bahrain B.S.C. SALAM 0.099 10,000 0.100 500,000 0.099 +0.001 0.099 0.099 0.099 75,000
Bahrain Islamic Bank BISB 0.117 20,000 0.130 259,320 0.130 0.000 0.000 0.000 0.000 0
BBK BBK 0.434 2,185 0.438 28,500 0.434 -0.008 0.434 0.434 0.434 19,315
Ithmaar Holding B.S.C. ITHMR$ 0.095 613,000 0.100 1,100,000 0.095 0.000 0.000 0.000 0.000 0
Khaleeji Commercial Bank B.S.C KHCB 0.075 19,000 0.079 3,500 0.079 -0.002 0.079 0.079 0.079 50,500
National Bank of Bahrain NBB 0.595 280,000 0.605 25,000 0.600 +0.005 0.600 0.605 0.600 171,958
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.285 30,000 0.290 20,000 0.290 0.000 0.000 0.000 0.000 0
Arab Banking Corporation ABC$ 0.395 66,000 0.400 119,000 0.400 =0.000 0.400 0.400 0.400 104,000
Bahrain Commercial Facilities Company BCFC 0.750 40,000 0.765 50,000 0.760 0.000 0.000 0.000 0.000 0
Bahrain Middle East Bank BMB 0.039 100,000 0.043 449,400 0.043 0.000 0.000 0.000 0.000 0
Esterad Investment Company B.S.C ESTERAD 0.105 93,233 0.000 0 0.108 0.000 0.000 0.000 0.000 6,767
GFH Financial Group B.S.C GFH$ 0.350 715,020 0.355 50,000 0.350 +0.005 0.350 0.350 0.350 1,700,000
INOVEST B.S.C. INOVEST$ 0.000 0 0.260 110,666 0.285 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 9.000 10,000 9.500 875 9.400 0.000 0.000 0.000 0.000 0
Taib Bank B.S.C. (Suspended) TAIB$ 0.000 0 0.000 0 2.740 0.000 0.000 0.000 0.000 0
United Gulf Holding Company B.S.C. UGH 0.000 0 1.110 1,500 1.020 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.099 64,032 0.100 0.000 0.000 0.000 0.000 0
Insurance
Arab Insurance Group ARIG$ 0.000 0 0.415 160,000 0.415 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.300 5,000 0.328 1,748 0.330 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.000 0 0.360 20,000 0.350 0.000 0.000 0.000 0.000 0
Solidarity Bahrain B.S.C SOLID 0.000 0 0.210 21,307 0.220 0.000 0.000 0.000 0.000 0
Takaful International Company TAKAFUL 0.000 0 0.000 0 0.085 0.000 0.000 0.000 0.000 0
Services
Bahrain Car Parks Company B.S.C. CPARK 0.000 0 0.125 25,000 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINECO 0.000 0 0.980 10,000 1.000 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.710 27,500 0.730 20,000 0.705 0.000 0.000 0.000 0.000 0
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.260 4,500 1.400 982 1.400 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.246 80,000 0.248 100,000 0.248 +0.002 0.246 0.248 0.246 264,248
BMMI B.S.C BMMI 0.695 5,000 0.000 0 0.725 +0.035 0.725 0.725 0.725 10,000
Nass Corporation BSC NASS 0.095 44,000 0.102 50,000 0.102 =0.000 0.102 0.102 0.102 28,340
Seef Properties SEEF 0.220 2,500 0.222 10,000 0.220 =0.000 0.220 0.220 0.220 112,500
Trafco Group B.S.C TRAFCO 0.000 0 0.318 8,080 0.320 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.080 10,000 0.087 131,170 0.085 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0 0.081 6,298 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.044 29,662 0.050 363,640 0.051 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.000 0 0.420 2,500 0.420 -0.044 0.420 0.420 0.420 43,399
National Hotels Company NHOTEL 0.000 0 0.238 393 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.595 50,000 0.600 90,000 0.600 0.000 0.000 0.000 0.000 0
Bahrain Flour Mills Company BFM 0.000 0 0.350 196 0.350 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.000 0 0.252 4,410 0.280 0.000 0.000 0.000 0.000 0
Closed Companies
SICO B.S.C. (c) SICO-C 0.000 0 0.000 0 0.155 0.000 0.000 0.000 0.000 0
United Paper Industries B.S.C.(c) UPI 0.000 0 0.000 0 0.326 0.000 0.000 0.000 0.000 0
Non Bahraini Companies
Bank Muscat BMUSC 0.000 0 0.000 0 0.915 0.000 0.000 0.000 0.000 0
All data prices are delayed by 15 mins.